Sprott Physical Gold Trust - Price History
Monthly price history for PHYS (Sprott Physical Gold Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.80 | $17.80 |
| April 2024 | $17.69 | $17.69 |
| March 2024 | $17.30 | $17.30 |
| February 2024 | $15.79 | $15.79 |
| January 2024 | $15.75 | $15.75 |
| December 2023 | $15.93 | $15.93 |
| November 2023 | $15.86 | $15.86 |
| October 2023 | $15.50 | $15.50 |
| September 2023 | $14.32 | $14.32 |
| August 2023 | $15.15 | $15.15 |
| July 2023 | $15.30 | $15.30 |
| June 2023 | $14.92 | $14.92 |
| May 2023 | $15.43 | $15.43 |
| April 2023 | $15.52 | $15.52 |
| March 2023 | $15.46 | $15.46 |
| February 2023 | $14.06 | $14.06 |
| January 2023 | $14.94 | $14.94 |
| December 2022 | $14.10 | $14.10 |
| November 2022 | $13.62 | $13.62 |
| October 2022 | $12.61 | $12.61 |
| September 2022 | $12.80 | $12.80 |
| August 2022 | $13.33 | $13.33 |
| July 2022 | $13.82 | $13.82 |
| June 2022 | $14.18 | $14.18 |
| May 2022 | $14.38 | $14.38 |
| April 2022 | $14.97 | $14.97 |
| March 2022 | $15.37 | $15.37 |
| February 2022 | $15.07 | $15.07 |
| January 2022 | $14.30 | $14.30 |
| December 2021 | $14.36 | $14.36 |
| November 2021 | $13.96 | $13.96 |
| October 2021 | $14.10 | $14.10 |
| September 2021 | $13.80 | $13.80 |
| August 2021 | $14.35 | $14.35 |
| July 2021 | $14.36 | $14.36 |
| June 2021 | $14.03 | $14.03 |
| May 2021 | $15.19 | $15.19 |
| April 2021 | $13.97 | $13.97 |
| March 2021 | $13.41 | $13.41 |
| February 2021 | $13.71 | $13.71 |
| January 2021 | $14.53 | $14.53 |
| December 2020 | $15.09 | $15.09 |
| November 2020 | $13.89 | $13.89 |
| October 2020 | $15.01 | $15.01 |
| September 2020 | $15.05 | $15.05 |
| August 2020 | $15.66 | $15.66 |
| July 2020 | $15.73 | $15.73 |
| June 2020 | $14.31 | $14.31 |
| May 2020 | $13.89 | $13.89 |
| April 2020 | $13.75 | $13.75 |
| March 2020 | $13.12 | $13.12 |
| February 2020 | $12.54 | $12.54 |
| January 2020 | $12.76 | $12.76 |
| December 2019 | $12.18 | $12.18 |
| November 2019 | $11.76 | $11.76 |
| October 2019 | $12.12 | $12.12 |
| September 2019 | $11.82 | $11.82 |
| August 2019 | $12.26 | $12.26 |
| July 2019 | $11.36 | $11.36 |
| June 2019 | $11.33 | $11.33 |
| May 2019 | $10.40 | $10.40 |
| April 2019 | $10.25 | $10.25 |
| March 2019 | $10.45 | $10.45 |
| February 2019 | $10.60 | $10.60 |
| January 2019 | $10.65 | $10.65 |
| December 2018 | $10.31 | $10.31 |
| November 2018 | $9.82 | $9.82 |
| October 2018 | $9.78 | $9.78 |
| September 2018 | $9.55 | $9.55 |
| August 2018 | $9.65 | $9.65 |
| July 2018 | $9.91 | $9.91 |
| June 2018 | $10.18 | $10.18 |
| May 2018 | $10.56 | $10.56 |
| April 2018 | $10.69 | $10.69 |
| March 2018 | $10.75 | $10.75 |
| February 2018 | $10.74 | $10.74 |
| January 2018 | $10.97 | $10.97 |
| December 2017 | $10.59 | $10.59 |
| November 2017 | $10.38 | $10.38 |
| October 2017 | $10.34 | $10.34 |
| September 2017 | $10.44 | $10.44 |
| August 2017 | $10.79 | $10.79 |
| July 2017 | $10.35 | $10.35 |
| June 2017 | $10.13 | $10.13 |
| May 2017 | $10.34 | $10.34 |
| April 2017 | $10.35 | $10.35 |
| March 2017 | $10.22 | $10.22 |
| February 2017 | $10.26 | $10.26 |
| January 2017 | $9.95 | $9.95 |
| December 2016 | $9.39 | $9.39 |
| November 2016 | $9.60 | $9.60 |
| October 2016 | $10.63 | $10.63 |
| September 2016 | $10.95 | $10.95 |
| August 2016 | $10.79 | $10.79 |
| July 2016 | $11.27 | $11.27 |
| June 2016 | $10.98 | $10.98 |
| May 2016 | $10.06 | $10.06 |
| April 2016 | $10.75 | $10.75 |
| March 2016 | $10.12 | $10.12 |
| February 2016 | $10.24 | $10.24 |
| January 2016 | $9.15 | $9.15 |
| December 2015 | $8.73 | $8.73 |
| November 2015 | $8.74 | $8.74 |
| October 2015 | $9.38 | $9.38 |
| September 2015 | $9.18 | $9.18 |
| August 2015 | $9.36 | $9.36 |
| July 2015 | $8.99 | $8.99 |
| June 2015 | $9.66 | $9.66 |
| May 2015 | $9.82 | $9.82 |
| April 2015 | $9.78 | $9.78 |
| March 2015 | $9.78 | $9.78 |
| February 2015 | $10.08 | $10.08 |
| January 2015 | $10.69 | $10.69 |
| December 2014 | $9.77 | $9.77 |
| November 2014 | $9.64 | $9.64 |
| October 2014 | $9.68 | $9.68 |
| September 2014 | $9.97 | $9.97 |
| August 2014 | $10.68 | $10.68 |
| July 2014 | $10.60 | $10.60 |
| June 2014 | $11.01 | $11.01 |
| May 2014 | $10.35 | $10.35 |
| April 2014 | $10.70 | $10.70 |
| March 2014 | $10.67 | $10.67 |
| February 2014 | $11.04 | $11.04 |
| January 2014 | $10.38 | $10.38 |
| December 2013 | $9.96 | $9.96 |
| November 2013 | $10.35 | $10.35 |
| October 2013 | $11 | $11 |
| September 2013 | $11.02 | $11.02 |
| August 2013 | $11.71 | $11.71 |
| July 2013 | $11.02 | $11.02 |
| June 2013 | $10.24 | $10.24 |
| May 2013 | $11.55 | $11.55 |
| April 2013 | $12.34 | $12.34 |
| March 2013 | $13.53 | $13.53 |
| February 2013 | $13.40 | $13.40 |
| January 2013 | $14.29 | $14.29 |
| December 2012 | $14.21 | $14.21 |
| November 2012 | $14.69 | $14.69 |
| October 2012 | $14.73 | $14.73 |
| September 2012 | $15.20 | $15.20 |
| August 2012 | $14.98 | $14.98 |
| July 2012 | $14.06 | $14.06 |
| June 2012 | $13.79 | $13.79 |
| May 2012 | $13.32 | $13.32 |
| April 2012 | $14.22 | $14.22 |
| March 2012 | $14.44 | $14.44 |
| February 2012 | $14.75 | $14.75 |
| January 2012 | $15.10 | $15.10 |
| December 2011 | $13.80 | $13.80 |
| November 2011 | $15.28 | $15.28 |
| October 2011 | $14.79 | $14.79 |
| September 2011 | $14.03 | $14.03 |
| August 2011 | $15.91 | $15.91 |
| July 2011 | $13.99 | $13.99 |
| June 2011 | $13.05 | $13.05 |
| May 2011 | $13.37 | $13.37 |
| April 2011 | $13.83 | $13.83 |
| March 2011 | $12.64 | $12.64 |
| February 2011 | $12.43 | $12.43 |
| January 2011 | $11.74 | $11.74 |
| December 2010 | $12.34 | $12.34 |
| November 2010 | $12.25 | $12.25 |
| October 2010 | $11.89 | $11.89 |
| September 2010 | $11.46 | $11.46 |
| August 2010 | $12 | $12 |
| July 2010 | $11.02 | $11.02 |
| June 2010 | $11.74 | $11.74 |
| May 2010 | $11.53 | $11.53 |
| April 2010 | $11.16 | $11.16 |
| March 2010 | $9.89 | $9.89 |
| February 2010 | $9.59 | $9.59 |
PHYS
Price: $17.80
52 week price:
Earnings Per Share: 0.10 USD
P/E Ratio: 157.70
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 1.8 million
Market Capitalization: 7.3 billion